Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.230 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 30.40 30.91 30.08 30.14 768,709 +0.17(+0.55%)
Apr 28, 2005 31.44 31.44 29.88 29.98 1,768,378 -1.46(-4.64%)
Apr 27, 2005 31.66 31.84 30.86 31.44 690,794 -0.22(-0.70%)
Apr 26, 2005 32.42 32.51 31.64 31.66 533,992 -1.01(-3.08%)
Apr 25, 2005 32.88 33.15 32.55 32.67 547,348 +0.32(+1.00%)
Apr 22, 2005 32.23 32.44 31.77 32.34 721,264 +0.11(+0.33%)
Apr 21, 2005 31.35 32.27 31.23 32.24 957,651 +1.03(+3.29%)
Apr 20, 2005 31.51 32.02 30.98 31.21 814,901 -0.27(-0.87%)
Apr 19, 2005 31.05 31.48 30.37 31.48 933,720 +1.11(+3.64%)
Apr 18, 2005 29.76 30.78 29.48 30.37 1,017,200 +0.01(+0.05%)
Apr 15, 2005 31.62 31.84 30.19 30.36 1,083,566 -1.26(-4.00%)
Apr 14, 2005 32.26 32.39 31.29 31.62 1,241,343 -0.46(-1.43%)
Apr 13, 2005 32.81 32.85 31.98 32.08 930,659 -0.78(-2.38%)
Apr 12, 2005 33.04 33.28 32.56 32.87 805,996 +0.00(+0.00%)
Apr 11, 2005 32.85 33.26 32.19 32.87 541,644 -0.06(-0.17%)
Apr 08, 2005 33.24 33.39 32.81 32.93 829,788 -0.58(-1.74%)
Apr 07, 2005 33.79 34.10 33.21 33.51 852,328 -0.02(-0.06%)
Apr 06, 2005 32.34 33.79 32.34 33.53 1,039,600 +1.19(+3.69%)
Apr 05, 2005 32.38 32.59 31.91 32.34 897,128 -0.19(-0.60%)
Apr 04, 2005 33.06 33.16 32.38 32.53 559,453 -0.09(-0.29%)
Apr 01, 2005 32.67 33.14 32.47 32.62 645,020 +0.32(+0.98%)
Mar 31, 2005 32.24 32.83 31.98 32.31 759,248 +0.51(+1.60%)
Mar 30, 2005 31.36 31.98 30.96 31.80 893,650 +0.35(+1.10%)
Mar 29, 2005 32.70 32.71 30.91 31.45 1,039,044 -1.07(-3.29%)
Mar 28, 2005 32.64 32.93 32.44 32.52 309,014 -0.25(-0.77%)
Mar 24, 2005 32.81 33.21 32.62 32.77 723,212 +0.14(+0.44%)
Mar 23, 2005 33.28 33.51 32.59 32.63 714,029 -0.96(-2.87%)
Mar 22, 2005 33.43 34.46 33.41 33.59 859,284 +0.11(+0.32%)
Mar 21, 2005 33.59 33.82 33.13 33.49 460,947 -0.10(-0.30%)
Mar 18, 2005 33.67 33.67 33.10 33.59 639,593 -0.09(-0.26%)
Mar 17, 2005 33.08 34.01 33.08 33.67 770,517 +0.89(+2.72%)
Mar 16, 2005 33.16 33.54 32.45 32.78 888,920 -0.37(-1.11%)
Mar 15, 2005 33.78 34.21 33.15 33.15 854,136 -0.47(-1.39%)
Mar 14, 2005 33.32 33.78 32.99 33.62 1,181,377 +0.63(+1.90%)
Mar 11, 2005 32.88 33.56 32.88 32.99 972,956 +0.43(+1.32%)
Mar 10, 2005 33.37 33.43 31.55 32.56 1,721,769 -1.08(-3.21%)
Mar 09, 2005 33.92 34.48 33.35 33.64 1,320,649 -0.43(-1.27%)
Mar 08, 2005 34.66 34.92 33.72 34.07 1,083,149 -0.60(-1.74%)
Mar 07, 2005 35.15 35.21 34.26 34.67 1,074,523 -0.63(-1.77%)
Mar 04, 2005 34.49 35.48 34.48 35.30 1,068,540 +0.77(+2.23%)
Mar 03, 2005 34.92 34.92 34.38 34.53 2,061,531 -0.40(-1.15%)
Mar 02, 2005 34.35 35.34 34.28 34.93 1,529,348 +0.58(+1.69%)
Mar 01, 2005 35.26 35.30 34.15 34.35 1,243,430 -1.28(-3.59%)
Feb 28, 2005 36.09 36.55 33.87 35.63 1,710,917 -0.32(-0.88%)
Feb 25, 2005 34.25 36.09 34.25 35.94 1,694,638 +1.62(+4.73%)
Feb 24, 2005 33.78 34.36 33.50 34.32 1,485,939 +1.10(+3.31%)
Feb 23, 2005 32.88 33.63 32.88 33.22 1,232,578 +0.91(+2.80%)
Feb 22, 2005 33.92 33.98 32.20 32.31 1,120,576 -1.40(-4.16%)
Feb 18, 2005 33.42 33.85 33.10 33.72 1,751,404 +0.55(+1.65%)
Feb 17, 2005 34.57 35.07 33.10 33.17 4,143,655 -2.10(-5.95%)
Feb 16, 2005 34.50 35.47 34.02 35.27 1,477,034 +0.27(+0.76%)
Feb 15, 2005 35.15 35.39 35.00 35.00 1,823,336 +0.03(+0.08%)
Feb 14, 2005 34.41 35.14 34.41 34.97 1,196,125 +0.74(+2.16%)
Feb 11, 2005 34.05 34.45 33.82 34.23 721,125 +0.06(+0.17%)
Feb 10, 2005 33.92 34.28 33.52 34.18 1,282,666 +0.88(+2.63%)
Feb 09, 2005 32.68 33.49 32.66 33.30 816,292 +0.42(+1.27%)
Feb 08, 2005 32.52 33.04 32.52 32.88 725,438 -0.18(-0.54%)
Feb 07, 2005 33.54 33.85 32.95 33.06 808,222 -0.47(-1.41%)
Feb 04, 2005 34.43 34.61 33.42 33.54 1,177,481 -0.99(-2.87%)
Feb 03, 2005 34.39 34.80 33.69 34.53 1,843,928 +0.03(+0.08%)
Feb 02, 2005 33.03 34.50 33.03 34.50 2,244,491 +1.64(+4.99%)
Feb 01, 2005 32.00 32.95 32.00 32.86 2,142,646 +0.97(+3.04%)
Jan 31, 2005 31.80 31.98 31.33 31.89 1,307,710 +0.73(+2.35%)
Jan 28, 2005 31.16 31.16 30.58 31.16 847,180 +0.04(+0.14%)
Jan 27, 2005 31.12 31.47 30.81 31.11 1,468,269 +0.65(+2.12%)
Jan 26, 2005 30.01 30.49 29.92 30.47 878,763 +0.46(+1.53%)
Jan 25, 2005 30.37 30.93 29.90 30.01 898,102 -0.36(-1.18%)
Jan 24, 2005 30.90 31.15 30.13 30.37 904,920 -0.53(-1.72%)
Jan 21, 2005 31.06 31.41 30.78 30.90 892,954 -0.01(-0.02%)
Jan 20, 2005 30.91 31.33 30.67 30.91 1,827,371 -0.45(-1.44%)
Jan 19, 2005 31.34 31.78 31.12 31.36 1,047,531 -0.09(-0.30%)
Jan 18, 2005 31.75 32.08 31.10 31.45 1,377,832 +0.01(+0.05%)
Jan 14, 2005 31.12 31.76 31.12 31.44 1,423,329 +0.62(+2.01%)
Jan 13, 2005 30.69 31.30 30.62 30.82 1,680,168 +0.19(+0.61%)
Jan 12, 2005 30.41 30.70 29.75 30.63 1,122,941 +0.30(+1.00%)
Jan 11, 2005 30.65 30.81 30.22 30.33 1,132,680 +0.00(+0.00%)
Jan 10, 2005 30.15 31.06 30.07 30.33 1,340,267 +0.50(+1.69%)
Jan 07, 2005 30.29 30.30 29.49 29.83 1,483,852 -0.47(-1.54%)
Jan 06, 2005 29.29 30.45 29.16 30.29 2,597,332 +1.22(+4.20%)
Jan 05, 2005 29.22 29.58 28.61 29.07 1,853,806 +0.24(+0.82%)
Jan 04, 2005 29.43 30.06 28.77 28.84 2,063,062 -0.23(-0.79%)
Jan 03, 2005 29.64 30.14 28.50 29.07 2,078,506 -1.20(-3.97%)
Dec 31, 2004 30.19 30.51 30.01 30.27 1,180,681 +0.01(+0.05%)
Dec 30, 2004 30.47 30.55 30.09 30.25 855,388 -0.15(-0.50%)
Dec 29, 2004 30.29 30.59 29.84 30.40 2,273,987 -0.40(-1.28%)
Dec 28, 2004 29.64 30.92 29.63 30.80 1,756,830 +1.23(+4.16%)
Dec 27, 2004 30.91 30.91 29.40 29.57 2,921,094 -1.35(-4.37%)
Dec 23, 2004 31.59 31.65 30.70 30.92 1,701,734 -0.79(-2.49%)
Dec 22, 2004 32.02 32.22 31.18 31.71 1,544,514 -0.23(-0.72%)
Dec 21, 2004 32.17 32.34 31.86 31.94 1,067,288 -0.21(-0.65%)
Dec 20, 2004 32.16 32.64 31.90 32.15 1,087,045 -0.23(-0.71%)
Dec 17, 2004 31.95 32.38 31.71 32.38 1,201,412 +0.43(+1.35%)
Dec 16, 2004 32.31 32.34 31.88 31.95 1,236,891 -0.32(-1.00%)
Dec 15, 2004 31.77 32.34 31.48 32.27 2,125,950 +0.87(+2.77%)
Dec 14, 2004 33.78 33.78 31.27 31.40 5,986,888 -1.95(-5.84%)
Dec 13, 2004 33.39 33.69 32.57 33.35 2,240,456 +0.83(+2.56%)
Dec 10, 2004 32.92 33.29 32.05 32.52 2,087,132 -0.67(-2.01%)
Dec 09, 2004 33.71 33.78 32.77 33.18 2,055,410 -1.14(-3.31%)
Dec 08, 2004 33.28 35.48 33.25 34.32 1,852,971 +0.22(+0.65%)
Dec 07, 2004 35.50 35.64 33.95 34.10 1,525,174 -1.58(-4.43%)
Dec 06, 2004 36.04 36.37 35.41 35.68 635,141 -0.26(-0.72%)
Dec 03, 2004 34.48 35.94 34.46 35.94 1,631,750 +1.48(+4.30%)
Dec 02, 2004 36.20 36.46 34.29 34.46 2,431,068 -1.74(-4.81%)
Dec 01, 2004 38.38 38.79 36.02 36.20 2,018,679 -2.08(-5.44%)
Nov 30, 2004 37.91 38.79 37.91 38.28 1,163,846 +0.53(+1.41%)
Nov 29, 2004 38.81 38.92 37.07 37.75 2,592,045 -1.39(-3.54%)
Nov 26, 2004 39.11 39.47 38.88 39.14 556,253 +0.20(+0.52%)
Nov 24, 2004 38.09 39.46 37.42 38.93 2,809,371 +2.08(+5.66%)
Nov 23, 2004 36.76 37.37 36.40 36.85 2,093,532 +0.45(+1.24%)
Nov 22, 2004 33.90 36.55 33.90 36.40 1,429,451 +2.64(+7.81%)
Nov 19, 2004 33.92 34.12 33.55 33.76 606,480 -0.17(-0.49%)
Nov 18, 2004 34.64 34.64 33.85 33.92 539,279 -0.28(-0.82%)
Nov 17, 2004 34.43 34.84 34.10 34.20 588,114 -0.21(-0.61%)
Nov 16, 2004 34.36 34.87 33.65 34.41 633,750 +0.06(+0.17%)
Nov 15, 2004 35.41 35.41 34.21 34.36 935,668 -1.04(-2.94%)
Nov 12, 2004 34.79 35.43 34.27 35.40 1,010,800 +0.52(+1.50%)
Nov 11, 2004 34.09 35.22 34.09 34.87 1,144,924 +0.78(+2.30%)
Nov 10, 2004 33.71 34.09 33.51 34.09 998,974 +0.83(+2.48%)
Nov 09, 2004 33.03 33.57 33.02 33.26 666,168 +0.40(+1.20%)
Nov 08, 2004 32.81 33.23 32.57 32.87 539,696 +0.30(+0.93%)
Nov 05, 2004 32.81 33.17 32.55 32.57 629,715 +0.01(+0.04%)
Nov 04, 2004 33.16 33.35 31.83 32.55 1,360,997 +0.42(+1.32%)
Nov 03, 2004 33.89 34.82 32.06 32.13 1,696,029 +0.00(+0.00%)
Nov 02, 2004 32.57 32.73 31.52 32.13 1,905,563 -0.37(-1.13%)
Nov 01, 2004 33.28 33.70 32.38 32.49 1,024,574 -0.71(-2.14%)
Oct 29, 2004 32.90 33.31 32.82 33.21 982,139 +0.38(+1.16%)
Oct 28, 2004 33.42 33.50 32.52 32.82 1,640,098 -1.28(-3.75%)
Oct 27, 2004 35.33 35.46 33.72 34.10 1,657,211 -1.10(-3.12%)
Oct 26, 2004 33.78 35.42 33.78 35.20 1,637,315 +1.42(+4.21%)
Oct 25, 2004 33.85 33.90 33.26 33.78 569,888 +0.26(+0.77%)
Oct 22, 2004 34.33 34.36 33.30 33.52 927,598 -0.32(-0.96%)
Oct 21, 2004 33.78 34.10 33.56 33.85 1,802,883 +0.26(+0.77%)
Oct 20, 2004 32.56 34.10 32.45 33.59 1,223,395 +1.14(+3.50%)
Oct 19, 2004 32.27 32.93 31.88 32.45 1,375,606 -0.40(-1.23%)
Oct 18, 2004 33.13 33.18 32.43 32.85 929,964 +0.11(+0.33%)
Oct 15, 2004 32.31 32.92 32.19 32.75 771,352 +0.19(+0.60%)
Oct 14, 2004 31.44 32.70 31.42 32.55 1,017,896 +1.14(+3.61%)
Oct 13, 2004 32.20 32.52 30.73 31.42 2,080,036 -1.47(-4.48%)
Oct 12, 2004 33.13 33.14 32.37 32.89 1,572,479 -0.58(-1.74%)
Oct 11, 2004 34.45 34.46 33.15 33.47 1,368,093 -1.02(-2.96%)
Oct 08, 2004 33.24 35.04 32.82 34.49 1,414,981 +1.09(+3.25%)
Oct 07, 2004 34.91 34.93 33.41 33.41 1,350,006 -1.32(-3.81%)
Oct 06, 2004 33.78 34.78 33.38 34.73 1,643,020 +1.23(+3.67%)
Oct 05, 2004 32.36 33.87 32.35 33.50 1,473,417 +1.73(+5.45%)
Oct 04, 2004 31.98 32.49 31.42 31.77 805,301 -0.17(-0.54%)
Oct 01, 2004 30.75 31.94 30.75 31.94 994,243 +0.97(+3.13%)
Sep 30, 2004 30.62 31.30 30.07 30.97 772,883 +0.35(+1.15%)
Sep 29, 2004 31.52 31.52 30.20 30.62 796,118 -0.56(-1.80%)
Sep 28, 2004 30.14 31.27 29.98 31.18 967,808 +1.15(+3.83%)
Sep 27, 2004 30.47 30.71 29.91 30.03 533,157 -0.45(-1.46%)
Sep 24, 2004 30.12 30.47 29.47 30.47 1,042,383 +0.51(+1.70%)
Sep 23, 2004 30.06 30.48 29.65 29.96 1,654,985 +0.86(+2.94%)
Sep 22, 2004 28.33 29.19 28.21 29.11 991,182 +0.78(+2.74%)
Sep 21, 2004 28.25 28.43 28.10 28.33 712,499 +0.09(+0.31%)
Sep 20, 2004 27.68 28.52 27.67 28.25 977,965 +0.72(+2.61%)
Sep 17, 2004 26.92 27.68 26.92 27.53 614,967 +0.59(+2.19%)
Sep 16, 2004 27.23 27.23 26.59 26.94 501,434 -0.14(-0.50%)
Sep 15, 2004 27.17 27.17 26.82 27.07 524,391 +0.27(+0.99%)
Sep 14, 2004 26.87 27.13 26.69 26.81 302,196 -0.06(-0.21%)
Sep 13, 2004 26.59 27.20 26.59 26.87 342,545 +0.16(+0.59%)
Sep 10, 2004 26.56 27.00 26.49 26.71 345,884 +0.13(+0.49%)
Sep 09, 2004 26.02 26.81 25.56 26.58 665,750 +0.56(+2.15%)
Sep 08, 2004 26.08 26.35 25.81 26.02 498,652 -0.06(-0.22%)
Sep 07, 2004 25.65 26.40 25.65 26.08 726,969 -0.19(-0.71%)
Sep 03, 2004 26.51 26.53 26.11 26.26 265,882 -0.24(-0.92%)
Sep 02, 2004 25.87 26.63 25.87 26.51 464,703 +0.88(+3.45%)
Sep 01, 2004 25.01 25.87 25.01 25.62 373,154 +0.43(+1.71%)
Aug 31, 2004 25.31 25.41 24.62 25.19 420,181 -0.12(-0.48%)
Aug 30, 2004 25.75 25.79 25.28 25.31 342,684 -0.54(-2.09%)
Aug 27, 2004 25.53 25.87 25.52 25.85 298,440 +0.00(+0.00%)
Aug 26, 2004 26.23 26.30 25.65 25.85 326,405 -0.40(-1.51%)
Aug 25, 2004 26.14 26.32 25.67 26.25 314,162 +0.13(+0.50%)
Aug 24, 2004 25.95 26.31 25.87 26.12 404,181 +0.12(+0.47%)
Aug 23, 2004 26.38 26.81 25.88 26.00 664,220 -0.46(-1.74%)
Aug 20, 2004 25.66 26.77 25.66 26.46 664,637 +0.93(+3.63%)
Aug 19, 2004 25.21 25.86 25.16 25.53 725,995 +0.38(+1.51%)
Aug 18, 2004 24.84 25.21 24.80 25.15 733,647 +0.31(+1.24%)
Aug 17, 2004 25.82 25.84 24.78 24.84 730,725 -0.60(-2.35%)
Aug 16, 2004 25.29 25.49 25.18 25.44 463,173 +0.10(+0.40%)
Aug 13, 2004 24.83 25.36 24.80 25.34 588,392 +0.43(+1.73%)
Aug 12, 2004 26.20 26.24 24.87 24.90 819,910 -1.32(-5.02%)
Aug 11, 2004 25.89 26.31 25.35 26.22 744,360 +0.15(+0.58%)
Aug 10, 2004 26.05 26.11 25.90 26.07 309,292 +0.09(+0.36%)
Aug 09, 2004 25.52 26.15 25.41 25.98 550,131 +0.68(+2.67%)
Aug 06, 2004 25.46 25.69 25.26 25.30 972,399 -0.52(-2.00%)
Aug 05, 2004 27.25 27.25 25.66 25.82 1,559,401 -1.43(-5.25%)
Aug 04, 2004 27.74 27.83 27.15 27.25 600,358 -0.49(-1.76%)
Aug 03, 2004 27.60 28.09 27.45 27.74 376,632 -0.32(-1.15%)
Aug 02, 2004 28.25 28.35 27.53 28.06 755,769 -0.53(-1.86%)
Jul 30, 2004 28.26 28.68 28.10 28.59 510,200 +0.19(+0.66%)
Jul 29, 2004 28.18 28.51 27.35 28.40 971,425 +0.50(+1.78%)
Jul 28, 2004 27.62 28.07 27.32 27.91 875,424 +0.28(+1.01%)
Jul 27, 2004 26.23 27.78 26.23 27.63 774,274 +1.47(+5.60%)
Jul 26, 2004 26.99 27.22 25.85 26.16 700,812 -0.83(-3.06%)
Jul 23, 2004 26.97 27.23 26.85 26.99 534,965 -0.11(-0.40%)
Jul 22, 2004 27.64 28.25 26.67 27.10 1,795,092 -1.19(-4.22%)
Jul 21, 2004 28.89 28.99 27.94 28.29 1,234,943 -0.63(-2.19%)
Jul 20, 2004 28.05 29.26 27.92 28.92 1,328,579 +1.01(+3.63%)
Jul 19, 2004 27.96 28.20 27.76 27.91 465,956 +0.09(+0.31%)
Jul 16, 2004 28.02 28.02 27.64 27.82 579,766 +0.28(+1.02%)
Jul 15, 2004 27.60 27.71 27.35 27.54 666,446 +0.01(+0.05%)
Jul 14, 2004 27.22 27.67 27.17 27.53 811,701 +0.21(+0.76%)
Jul 13, 2004 27.09 27.35 26.61 27.32 820,327 +0.23(+0.85%)
Jul 12, 2004 27.31 27.32 26.67 27.09 901,163 -0.27(-0.97%)
Jul 09, 2004 27.61 28.02 27.09 27.36 1,205,308 -0.24(-0.89%)
Jul 08, 2004 27.34 27.66 27.20 27.60 1,427,225 +0.29(+1.05%)
Jul 07, 2004 26.84 27.31 26.82 27.31 888,502 +0.65(+2.43%)
Jul 06, 2004 26.46 26.91 26.46 26.67 545,261 +0.03(+0.11%)
Jul 02, 2004 26.95 26.95 26.45 26.64 473,608 -0.39(-1.44%)
Jul 01, 2004 27.25 27.77 26.72 27.02 1,266,248 +0.16(+0.59%)
Jun 30, 2004 26.68 26.99 26.59 26.87 683,838 +0.19(+0.70%)
Jun 29, 2004 26.59 26.74 26.52 26.68 790,274 +0.12(+0.46%)
Jun 28, 2004 26.51 26.74 26.43 26.56 751,874 +0.16(+0.60%)
Jun 25, 2004 26.23 26.69 26.18 26.40 393,467 +0.17(+0.63%)
Jun 24, 2004 26.63 26.77 26.16 26.23 651,141 -0.35(-1.30%)
Jun 23, 2004 26.27 26.59 26.05 26.58 754,517 +0.31(+1.18%)
Jun 22, 2004 26.31 26.45 25.99 26.27 1,802,605 -0.79(-2.92%)
Jun 21, 2004 26.42 27.18 26.26 27.06 2,251,031 +1.11(+4.26%)
Jun 18, 2004 25.26 26.06 25.23 25.95 1,063,253 +0.43(+1.69%)
Jun 17, 2004 25.41 25.62 25.26 25.52 456,216 +0.18(+0.71%)
Jun 16, 2004 25.16 25.48 25.16 25.34 481,817 +0.19(+0.74%)
Jun 15, 2004 24.98 25.27 24.98 25.16 921,059 +0.40(+1.63%)
Jun 14, 2004 25.23 25.30 24.70 24.75 755,908 -0.76(-2.99%)
Jun 10, 2004 25.37 25.62 24.98 25.52 771,770 +0.14(+0.54%)
Jun 09, 2004 26.13 26.13 25.26 25.38 924,120 -0.75(-2.89%)
Jun 08, 2004 26.05 26.34 25.99 26.13 644,602 +0.08(+0.30%)
Jun 07, 2004 26.05 26.15 25.78 26.05 917,581 +0.27(+1.06%)
Jun 04, 2004 25.93 26.01 25.70 25.78 391,241 +0.03(+0.11%)
Jun 03, 2004 26.08 26.31 25.74 25.75 839,666 -0.32(-1.24%)
Jun 02, 2004 26.49 26.49 25.80 26.08 1,417,903 +0.31(+1.20%)
Jun 01, 2004 25.06 25.87 25.06 25.77 1,378,111 +0.82(+3.28%)
May 28, 2004 24.49 25.06 24.49 24.95 418,094 +0.54(+2.21%)
May 27, 2004 24.69 24.88 24.39 24.41 559,870 -0.08(-0.32%)
May 26, 2004 24.85 24.85 24.44 24.49 494,617 -0.41(-1.65%)
May 25, 2004 24.11 24.95 24.08 24.90 865,963 +0.75(+3.10%)
May 24, 2004 23.86 24.29 23.57 24.15 791,666 +0.73(+3.10%)
May 21, 2004 23.15 23.66 23.15 23.42 470,269 +0.24(+1.02%)
May 20, 2004 23.21 23.47 22.87 23.19 566,549 +0.00(+0.00%)
May 19, 2004 23.43 24.08 23.10 23.19 687,594 -0.01(-0.06%)
May 18, 2004 22.50 23.23 22.50 23.20 710,134 +11.74(+102.38%)
May 17, 2004 11.59 11.59 11.27 11.46 952,503 -0.13(-1.13%)
May 14, 2004 11.43 11.74 11.32 11.60 1,359,050 +0.17(+1.51%)
May 13, 2004 11.01 11.50 11.01 11.42 1,559,957 +0.49(+4.44%)
May 12, 2004 10.88 10.99 10.62 10.94 1,056,575 +0.08(+0.70%)
May 11, 2004 10.67 10.99 10.67 10.86 1,328,440 +0.29(+2.77%)
May 10, 2004 10.80 11.02 10.52 10.57 1,592,236 -0.53(-4.78%)
May 07, 2004 11.21 11.26 11.08 11.10 1,263,048 -0.13(-1.18%)
May 06, 2004 11.34 11.34 11.19 11.23 933,581 -0.18(-1.57%)
May 05, 2004 11.14 11.41 11.14 11.41 763,839 +0.20(+1.81%)
May 04, 2004 11.20 11.29 11.02 11.21 692,603 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.